Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.00 | 10.00 | 9.480 | 9.907 | 6,300 | -0.10(-1.03%) |
Feb 27, 2020 | 10.10 | 10.10 | 9.990 | 10.01 | 6,984 | -0.12(-1.17%) |
Feb 26, 2020 | 10.25 | 10.27 | 10.13 | 10.13 | 1,202 | -0.13(-1.28%) |
Feb 25, 2020 | 10.11 | 10.29 | 10.07 | 10.26 | 3,622 | +0.21(+2.09%) |
Feb 24, 2020 | 10.31 | 10.31 | 9.920 | 10.05 | 13,646 | -0.25(-2.43%) |
Feb 21, 2020 | 10.24 | 10.30 | 10.24 | 10.30 | 400 | +0.01(+0.10%) |
Feb 20, 2020 | 10.23 | 10.29 | 10.23 | 10.29 | 1,979 | +0.07(+0.68%) |
Feb 19, 2020 | 10.22 | 10.31 | 10.22 | 10.22 | 4,491 | -0.03(-0.29%) |
Feb 18, 2020 | 10.25 | 10.31 | 10.21 | 10.25 | 4,106 | -0.05(-0.53%) |
Feb 14, 2020 | 10.30 | 10.30 | 10.30 | 23 | +0.00(+0.00%) | |
Feb 13, 2020 | 10.30 | 10.30 | 10.30 | 10.30 | 159 | -0.01(-0.09%) |
Feb 12, 2020 | 10.25 | 10.31 | 10.25 | 10.31 | 1,671 | -0.00(-0.01%) |
Feb 11, 2020 | 10.31 | 10.31 | 10.31 | 10.31 | 177 | -0.00(-0.00%) |
Feb 10, 2020 | 10.25 | 10.35 | 10.22 | 10.31 | 2,425 | +0.07(+0.64%) |
Feb 07, 2020 | 10.27 | 10.29 | 10.22 | 10.25 | 30,700 | -0.04(-0.41%) |
Feb 06, 2020 | 10.30 | 10.30 | 10.25 | 10.29 | 6,964 | +0.04(+0.35%) |
Feb 05, 2020 | 10.25 | 10.25 | 10.25 | 15 | +0.00(+0.00%) | |
Feb 04, 2020 | 10.27 | 10.29 | 10.25 | 10.25 | 3,176 | -0.03(-0.25%) |
Feb 03, 2020 | 10.27 | 10.31 | 10.27 | 10.28 | 1,130 | -0.02(-0.19%) |
Jan 31, 2020 | 10.27 | 10.30 | 10.27 | 10.30 | 900 | +0.03(+0.28%) |
Jan 30, 2020 | 10.29 | 10.30 | 10.27 | 10.27 | 961 | -0.03(-0.29%) |
Jan 29, 2020 | 10.32 | 10.35 | 10.30 | 10.30 | 1,376 | -0.01(-0.10%) |
Jan 28, 2020 | 10.29 | 10.31 | 10.29 | 10.31 | 304 | +0.06(+0.59%) |
Jan 27, 2020 | 10.20 | 10.30 | 10.20 | 10.25 | 643 | +0.05(+0.49%) |
Jan 24, 2020 | 10.23 | 10.27 | 10.20 | 10.20 | 7,000 | -0.07(-0.68%) |
Jan 23, 2020 | 10.26 | 10.29 | 10.23 | 10.27 | 1,301 | -0.04(-0.39%) |
Jan 22, 2020 | 10.27 | 10.31 | 10.27 | 10.31 | 658 | +0.05(+0.49%) |
Jan 21, 2020 | 10.23 | 10.31 | 10.23 | 10.26 | 3,019 | -0.00(-0.01%) |
Jan 17, 2020 | 10.26 | 10.28 | 10.26 | 10.26 | 2,500 | -0.01(-0.15%) |
Jan 16, 2020 | 10.33 | 10.36 | 10.28 | 10.28 | 796 | -0.00(-0.00%) |
Jan 15, 2020 | 10.27 | 10.28 | 10.27 | 10.28 | 2,020 | -0.05(-0.52%) |
Jan 14, 2020 | 10.33 | 10.33 | 10.33 | 93 | +0.00(+0.00%) | |
Jan 13, 2020 | 10.25 | 10.34 | 10.24 | 10.33 | 4,504 | +0.08(+0.78%) |
Jan 10, 2020 | 10.23 | 10.27 | 10.23 | 10.25 | 4,600 | -0.05(-0.49%) |
Jan 09, 2020 | 10.27 | 10.30 | 10.23 | 10.30 | 2,644 | +0.00(+0.00%) |
Jan 08, 2020 | 10.25 | 10.30 | 10.22 | 10.30 | 5,443 | +0.04(+0.41%) |
Jan 07, 2020 | 10.30 | 10.30 | 10.25 | 10.26 | 2,572 | +0.02(+0.23%) |
Jan 06, 2020 | 10.23 | 10.23 | 10.23 | 10.23 | 464 | -0.03(-0.26%) |
Jan 03, 2020 | 10.25 | 10.27 | 10.23 | 10.26 | 2,800 | +0.01(+0.10%) |
Jan 02, 2020 | 10.33 | 10.40 | 10.24 | 10.25 | 9,218 | -0.08(-0.77%) |
Dec 31, 2019 | 10.34 | 10.34 | 10.33 | 10.33 | 800 | -0.00(-0.05%) |
Dec 30, 2019 | 10.36 | 10.36 | 10.30 | 10.33 | 1,366 | -0.08(-0.72%) |
Dec 27, 2019 | 10.39 | 10.41 | 10.39 | 10.41 | 1,100 | +0.06(+0.61%) |
Dec 26, 2019 | 10.30 | 10.35 | 10.30 | 10.35 | 881 | -0.06(-0.61%) |
Dec 24, 2019 | 10.31 | 10.41 | 10.31 | 10.41 | 1,600 | +0.01(+0.07%) |
Dec 23, 2019 | 10.39 | 10.41 | 10.31 | 10.40 | 10,165 | +0.02(+0.22%) |
Dec 20, 2019 | 10.33 | 10.38 | 10.25 | 10.38 | 2,400 | -0.01(-0.10%) |
Dec 19, 2019 | 10.22 | 10.39 | 10.22 | 10.39 | 1,460 | -0.01(-0.10%) |
Dec 18, 2019 | 10.25 | 10.40 | 10.21 | 10.40 | 1,526 | +0.00(+0.00%) |
Dec 17, 2019 | 10.32 | 10.40 | 10.32 | 10.40 | 1,563 | +0.10(+0.97%) |
Dec 16, 2019 | 10.42 | 10.42 | 10.26 | 10.30 | 4,058 | -0.10(-0.96%) |
Dec 13, 2019 | 10.36 | 10.40 | 10.36 | 10.40 | 700 | +0.00(+0.01%) |
Dec 12, 2019 | 10.36 | 10.40 | 10.36 | 10.40 | 750 | +0.03(+0.28%) |
Dec 11, 2019 | 10.40 | 10.42 | 10.36 | 10.37 | 2,074 | -0.03(-0.29%) |
Dec 10, 2019 | 10.40 | 10.40 | 10.40 | 10.40 | 448 | +0.04(+0.39%) |
Dec 09, 2019 | 10.36 | 10.36 | 10.36 | 10.36 | 308 | +0.00(+0.00%) |
Dec 06, 2019 | 10.38 | 10.41 | 10.36 | 10.36 | 7,700 | -0.03(-0.31%) |
Dec 05, 2019 | 10.37 | 10.40 | 10.37 | 10.39 | 4,584 | +0.03(+0.32%) |
Dec 04, 2019 | 10.37 | 10.40 | 10.36 | 10.36 | 1,843 | -0.03(-0.29%) |
Dec 03, 2019 | 10.40 | 10.40 | 10.29 | 10.39 | 8,061 | +0.05(+0.48%) |